Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire Natl Bank[Ny] (OP: EMPK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 13.80 13.80 13.75 13.80 71,000 +0.00(+0.00%)
Oct 30, 2019 13.95 13.95 13.80 13.80 2,207 -0.10(-0.72%)
Oct 29, 2019 13.80 13.98 13.80 13.90 27,816 +0.10(+0.72%)
Oct 28, 2019 13.60 13.80 13.60 13.80 21,716 +0.28(+2.07%)
Oct 25, 2019 13.53 13.55 13.45 13.52 711,900 +0.77(+6.04%)
Oct 23, 2019 12.75 12.75 12.75 0 -0.05(-0.39%)
Oct 22, 2019 12.80 12.80 12.80 12.80 3,100 +0.00(+0.00%)
Oct 21, 2019 12.80 12.80 12.78 12.80 12,700 +0.05(+0.39%)
Oct 18, 2019 12.75 12.75 12.75 12.75 2,000 -0.05(-0.39%)
Oct 17, 2019 12.80 12.80 12.80 12.80 1,000 +0.00(+0.00%)
Oct 16, 2019 12.80 12.80 12.75 12.80 26,700 +0.00(+0.00%)
Oct 15, 2019 12.75 12.80 12.75 12.80 4,017 +0.00(+0.00%)
Oct 11, 2019 12.80 12.80 12.80 0 +0.05(+0.39%)
Oct 10, 2019 12.62 12.75 12.62 12.75 4,009 +0.13(+1.03%)
Oct 09, 2019 12.62 12.62 12.62 12.62 500 +0.00(+0.00%)
Oct 04, 2019 12.62 12.62 12.62 0 -0.03(-0.24%)
Oct 03, 2019 12.65 12.65 12.65 12.65 100 +0.03(+0.24%)
Oct 02, 2019 12.62 12.62 12.62 90 +0.00(+0.00%)
Oct 01, 2019 12.81 12.81 12.62 12.62 27,718 -0.23(-1.79%)
Sep 30, 2019 12.86 12.87 12.84 12.85 10,661 -0.10(-0.77%)
Sep 27, 2019 12.95 12.95 12.95 12.95 200 +0.00(+0.00%)
Sep 26, 2019 12.95 12.95 12.95 12.95 200 -0.05(-0.38%)
Sep 25, 2019 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Sep 24, 2019 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Sep 23, 2019 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Sep 20, 2019 13.00 13.00 13.00 13.00 2,000 +0.15(+1.17%)
Sep 19, 2019 12.85 12.85 12.85 12.85 500 -0.15(-1.15%)
Sep 18, 2019 13.00 13.00 13.00 13.00 500 +0.00(+0.00%)
Sep 17, 2019 13.00 13.00 13.00 13.00 1,000 +0.00(+0.00%)
Sep 16, 2019 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Sep 13, 2019 13.00 13.00 13.00 13.00 1,000 +0.00(+0.00%)
Sep 11, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 09, 2019 13.00 13.00 13.00 0 +0.15(+1.17%)
Sep 06, 2019 13.00 13.00 12.85 12.85 2,400 +0.15(+1.18%)
Sep 05, 2019 12.66 12.85 12.50 12.70 6,771 -0.15(-1.17%)
Aug 29, 2019 12.85 12.85 12.85 0 -0.05(-0.39%)
Aug 28, 2019 12.77 12.90 12.77 12.90 2,700 -0.10(-0.77%)
Aug 27, 2019 12.80 13.00 12.65 13.00 11,010 +0.00(+0.00%)
Aug 26, 2019 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Aug 23, 2019 13.00 13.00 13.00 13.00 1,400 -0.25(-1.89%)
Aug 21, 2019 13.25 13.25 13.25 0 +0.30(+2.32%)
Aug 20, 2019 12.93 12.95 12.93 12.95 2,100 +0.15(+1.17%)
Aug 19, 2019 12.80 12.80 12.80 12.80 1,311 +0.05(+0.39%)
Aug 16, 2019 12.70 12.75 12.67 12.75 700 +0.05(+0.39%)
Aug 14, 2019 12.70 12.70 12.70 0 +0.00(+0.00%)
Aug 12, 2019 12.70 12.70 12.70 0 -0.05(-0.39%)
Aug 09, 2019 12.77 12.77 12.75 12.75 7,700 -0.07(-0.55%)
Aug 07, 2019 12.82 12.82 12.82 0 -0.18(-1.38%)
Aug 06, 2019 13.06 13.06 13.00 13.00 400 -0.02(-0.15%)
Aug 05, 2019 13.05 13.05 13.02 13.02 2,400 -0.05(-0.38%)
Aug 01, 2019 13.07 13.07 13.07 0 +0.00(+0.00%)
Jul 31, 2019 13.05 13.07 13.05 13.07 2,710 +0.02(+0.15%)
Jul 30, 2019 13.17 13.23 13.01 13.05 14,181 -0.15(-1.14%)
Jul 29, 2019 13.30 13.30 13.20 13.20 1,500 -0.12(-0.90%)
Jul 25, 2019 13.32 13.32 13.32 0 +0.02(+0.15%)
Jul 24, 2019 13.30 13.35 13.30 13.30 2,700 +0.05(+0.38%)
Jul 23, 2019 13.16 13.25 13.16 13.25 5,900 +0.09(+0.68%)
Jul 19, 2019 13.16 13.16 13.16 0 -0.09(-0.68%)
Jul 17, 2019 13.25 13.25 13.25 0 -0.06(-0.45%)
Jul 15, 2019 13.31 13.31 13.31 0 +0.00(+0.00%)
Jul 12, 2019 13.33 13.33 13.31 13.31 9,000 -0.05(-0.37%)
Jul 11, 2019 13.40 13.40 13.36 13.36 8,115 -0.14(-1.04%)
Jul 08, 2019 13.50 13.50 13.50 0 -0.10(-0.74%)
Jul 05, 2019 13.60 13.60 13.60 13.60 100 +0.10(+0.74%)
Jul 03, 2019 13.25 13.50 13.25 13.50 200 +0.25(+1.89%)
Jul 02, 2019 13.20 13.25 13.20 13.25 2,329 +0.00(+0.00%)
Jul 01, 2019 13.30 13.33 13.25 13.25 1,242 +0.05(+0.38%)
Jun 28, 2019 13.25 13.25 12.85 13.20 1,200 -0.23(-1.71%)
Jun 27, 2019 13.43 13.43 13.43 13.43 129 -0.07(-0.52%)
Jun 26, 2019 13.50 13.50 13.50 13.50 1,329 +0.00(+0.00%)
Jun 25, 2019 13.20 13.50 13.20 13.50 1,000 +0.50(+3.85%)
Jun 24, 2019 12.91 13.00 12.91 13.00 9,671 +0.10(+0.78%)
Jun 19, 2019 12.90 12.90 12.90 0 +0.00(+0.00%)
Jun 18, 2019 12.90 12.90 12.90 12.90 8,300 +0.00(+0.00%)
Jun 17, 2019 12.85 12.90 12.85 12.90 700 +0.10(+0.78%)
Jun 14, 2019 12.80 12.80 12.80 12.80 1,000 +0.03(+0.23%)
Jun 12, 2019 12.77 12.77 12.77 0 +0.00(+0.00%)
Jun 11, 2019 12.80 12.80 12.77 12.77 1,450 +0.01(+0.08%)
Jun 06, 2019 12.76 12.76 12.76 0 -0.14(-1.09%)
Jun 05, 2019 12.90 12.90 12.90 12.90 100 +0.05(+0.39%)
Jun 04, 2019 12.75 13.00 12.75 12.85 16,440 +0.05(+0.39%)
Jun 03, 2019 12.80 12.80 12.80 12.80 1,000 +0.00(+0.00%)
May 31, 2019 12.80 12.80 12.80 12.80 500 +0.00(+0.00%)
May 30, 2019 12.70 12.80 12.70 12.80 300 +0.05(+0.39%)
May 24, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
May 21, 2019 12.75 12.75 12.75 0 +0.05(+0.39%)
May 20, 2019 12.70 12.70 12.70 12.70 988 +0.00(+0.00%)
May 17, 2019 12.70 12.70 12.70 12.70 100 +0.00(+0.00%)
May 14, 2019 12.70 12.70 12.70 0 +0.00(+0.00%)
May 13, 2019 12.75 12.75 12.70 12.70 40,500 -0.05(-0.39%)
May 10, 2019 12.75 12.75 12.75 12.75 10,400 +0.00(+0.00%)
May 09, 2019 12.80 12.85 12.70 12.75 48,393 -0.05(-0.39%)
May 08, 2019 12.80 12.80 12.80 12.80 3,935 +0.00(+0.00%)
May 07, 2019 12.70 12.80 12.70 12.80 4,566 +0.00(+0.00%)
May 06, 2019 12.70 12.80 12.70 12.80 335 +0.00(+0.00%)
May 03, 2019 12.80 12.80 12.80 12.80 500 +0.10(+0.79%)
May 02, 2019 12.70 12.70 12.70 12.70 700 +0.00(+0.00%)
May 01, 2019 12.70 12.70 12.70 12.70 3,200 +0.00(+0.00%)
Apr 30, 2019 12.70 12.70 12.65 12.70 705 +0.00(+0.00%)
Apr 26, 2019 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 25, 2019 12.70 12.70 12.65 12.70 800 +0.05(+0.40%)
Apr 23, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Apr 22, 2019 12.65 12.65 12.65 12.65 15,190 +0.05(+0.40%)
Apr 17, 2019 12.60 12.60 12.60 0 +0.04(+0.32%)
Apr 10, 2019 12.56 12.56 12.56 0 +0.00(+0.00%)
Apr 09, 2019 12.56 12.56 12.56 12.56 2,370 +0.01(+0.08%)
Apr 08, 2019 12.55 12.55 12.55 12.55 250 +0.03(+0.24%)
Apr 04, 2019 12.52 12.52 12.52 0 +0.02(+0.16%)
Apr 03, 2019 12.51 12.51 12.50 12.50 600 +0.00(+0.00%)
Apr 02, 2019 12.50 12.50 12.50 12.50 2,800 +0.00(+0.00%)
Apr 01, 2019 12.50 12.50 12.50 12.50 3,231 +0.00(+0.00%)
Mar 29, 2019 12.50 12.50 12.50 12.50 1,000 +0.01(+0.08%)
Mar 28, 2019 12.49 12.49 12.49 12.49 200 +0.00(+0.00%)
Mar 26, 2019 12.49 12.49 12.49 0 -0.08(-0.64%)
Mar 22, 2019 12.57 12.57 12.57 0 +0.02(+0.16%)
Mar 21, 2019 12.72 12.72 12.18 12.55 2,644 -0.17(-1.34%)
Mar 20, 2019 12.75 12.75 12.72 12.72 17,914 -0.03(-0.24%)
Mar 18, 2019 12.75 12.75 12.75 0 -0.10(-0.78%)
Mar 15, 2019 12.85 12.85 12.85 1 +0.00(+0.00%)
Mar 13, 2019 12.85 12.85 12.85 0 +0.23(+1.82%)
Mar 12, 2019 12.62 12.62 12.62 12.62 4,200 +0.00(+0.00%)
Mar 11, 2019 12.62 12.62 12.62 12.62 6,720 +0.02(+0.16%)
Mar 07, 2019 12.60 12.60 12.60 0 +0.00(+0.00%)
Mar 01, 2019 12.60 12.60 12.60 0 +0.00(+0.00%)
Feb 28, 2019 12.60 12.60 12.60 10 +0.00(+0.00%)
Feb 27, 2019 12.62 12.62 12.60 12.60 200 -0.02(-0.16%)
Feb 26, 2019 12.80 12.80 12.62 12.62 3,000 -0.18(-1.41%)
Feb 25, 2019 12.80 12.80 12.80 12.80 1,800 +0.00(+0.00%)
Feb 22, 2019 12.80 12.80 12.80 12.80 2,700 -0.20(-1.54%)
Feb 21, 2019 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Feb 20, 2019 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Feb 19, 2019 13.00 13.00 13.00 13.00 140 +0.00(+0.00%)
Feb 15, 2019 13.00 13.00 12.70 13.00 900 +0.00(+0.00%)
Feb 13, 2019 13.00 13.00 13.00 0 -0.50(-3.70%)
Feb 12, 2019 13.25 13.50 13.25 13.50 300 -0.05(-0.37%)
Feb 08, 2019 13.55 13.55 13.55 0 +0.65(+5.04%)
Feb 07, 2019 12.90 12.90 12.90 12.90 400 +0.00(+0.00%)
Feb 04, 2019 12.90 12.90 12.90 0 +0.01(+0.08%)
Feb 01, 2019 12.89 13.00 12.89 12.89 2,100 +0.29(+2.30%)
Jan 31, 2019 12.05 12.60 12.05 12.60 4,026 +0.56(+4.65%)
Jan 30, 2019 11.95 12.04 11.95 12.04 4,914 +0.34(+2.91%)
Jan 29, 2019 11.70 11.70 11.70 11.70 9,110 +0.10(+0.86%)
Jan 24, 2019 11.60 11.60 11.60 0 -0.20(-1.69%)
Jan 23, 2019 11.56 11.80 11.55 11.80 4,487 +0.25(+2.16%)
Jan 22, 2019 11.61 11.61 11.55 11.55 8,600 +0.05(+0.43%)
Jan 17, 2019 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 16, 2019 11.50 11.50 11.50 8 +0.00(+0.00%)
Jan 14, 2019 11.50 11.50 11.50 0 -0.75(-6.12%)
Jan 11, 2019 12.25 12.25 12.25 9 +0.00(+0.00%)
Jan 10, 2019 12.25 12.25 12.25 12.25 400 +0.25(+2.09%)
Jan 07, 2019 12.00 12.00 12.00 0 +0.60(+5.25%)
Jan 04, 2019 11.40 11.50 11.40 11.40 2,100 +0.10(+0.88%)
Dec 31, 2018 11.30 11.30 11.30 0 +0.40(+3.67%)
Dec 28, 2018 10.70 10.90 10.47 10.90 800 +0.20(+1.87%)
Dec 27, 2018 10.82 10.82 10.35 10.70 6,920 -0.10(-0.93%)
Dec 24, 2018 10.80 10.80 10.80 0 -0.30(-2.70%)
Dec 21, 2018 10.90 11.10 10.40 11.10 5,900 +0.20(+1.83%)
Dec 20, 2018 11.10 11.10 10.75 10.90 2,750 -0.40(-3.54%)
Dec 18, 2018 11.30 11.30 11.30 0 +0.15(+1.34%)
Dec 17, 2018 11.15 11.15 11.15 11.15 200 +0.05(+0.46%)
Dec 14, 2018 11.20 11.20 11.10 11.10 400 -0.05(-0.45%)
Dec 11, 2018 11.15 11.15 11.15 0 -0.07(-0.62%)
Dec 10, 2018 11.30 11.30 11.22 11.22 3,180 -0.05(-0.44%)
Dec 07, 2018 11.35 11.35 11.27 11.27 700 -0.10(-0.88%)
Dec 06, 2018 11.35 11.37 11.35 11.37 1,000 +0.06(+0.57%)
Dec 04, 2018 11.85 11.85 10.35 11.30 17,200 -0.60(-5.00%)
Nov 29, 2018 11.90 11.90 11.90 0 -0.05(-0.42%)
Nov 28, 2018 12.05 12.05 11.50 11.95 24,880 -0.05(-0.42%)
Nov 27, 2018 12.00 12.15 12.00 12.00 26,972 +0.13(+1.10%)
Nov 26, 2018 12.40 12.40 11.87 11.87 2,300 -0.63(-5.04%)
Nov 21, 2018 12.50 12.50 12.50 0 +0.25(+2.04%)
Nov 20, 2018 12.51 12.51 12.24 12.25 3,000 -0.40(-3.16%)
Nov 19, 2018 12.65 12.65 12.65 12.65 100 -0.15(-1.17%)
Nov 15, 2018 12.80 12.80 12.80 0 +0.05(+0.39%)
Nov 14, 2018 12.60 12.89 12.20 12.75 2,700 +0.00(+0.00%)
Nov 13, 2018 12.62 12.75 12.62 12.75 13,650 +0.25(+2.00%)
Nov 12, 2018 12.50 12.50 12.50 12.50 2,948 +0.10(+0.81%)
Nov 09, 2018 12.40 12.40 12.40 12.40 700 +0.11(+0.90%)
Nov 08, 2018 12.24 12.40 12.24 12.29 6,000 +0.15(+1.24%)
Nov 07, 2018 12.14 12.14 12.14 12.14 200 +0.04(+0.33%)
Nov 05, 2018 12.10 12.10 12.10 0 +0.05(+0.41%)
Nov 02, 2018 12.05 12.05 12.05 12.05 500 +0.15(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.